Skip to main content

Starbucks Corp (NQ: SBUX )

96.07 -0.37 (-0.38%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 50.89 50.37 50.37 50.37 5,912,040 -0.66(-1.30%)
Dec 30, 2015 51.37 51.52 50.98 51.04 4,734,330 -0.26(-0.51%)
Dec 29, 2015 50.73 51.45 50.64 51.30 6,527,224 +0.79(+1.56%)
Dec 28, 2015 50.36 50.62 49.99 50.51 5,287,588 -0.11(-0.22%)
Dec 24, 2015 50.66 50.62 50.62 50.62 2,640,152 -0.02(-0.03%)
Dec 23, 2015 50.57 50.66 50.31 50.63 5,374,409 +0.29(+0.58%)
Dec 22, 2015 50.30 50.41 49.74 50.34 7,747,883 +0.38(+0.76%)
Dec 21, 2015 49.42 50.02 49.22 49.96 8,565,075 +0.77(+1.57%)
Dec 18, 2015 49.68 49.93 48.90 49.19 21,569,624 -0.75(-1.50%)
Dec 17, 2015 50.90 51.04 49.90 49.94 10,818,541 -0.70(-1.38%)
Dec 16, 2015 50.62 50.77 49.94 50.64 11,056,242 +0.31(+0.62%)
Dec 15, 2015 50.81 50.92 50.32 50.33 9,344,683 +0.05(+0.10%)
Dec 14, 2015 50.38 50.46 49.18 50.28 16,025,198 +0.08(+0.17%)
Dec 11, 2015 51.07 51.35 50.01 50.20 13,692,059 -1.72(-3.31%)
Dec 10, 2015 51.30 52.14 51.19 51.92 7,892,036 +0.58(+1.13%)
Dec 09, 2015 51.78 52.48 51.04 51.34 10,178,630 -0.82(-1.58%)
Dec 08, 2015 51.77 52.39 51.62 52.16 7,941,399 +0.23(+0.44%)
Dec 07, 2015 51.82 51.98 51.56 51.93 7,111,083 +0.12(+0.23%)
Dec 04, 2015 50.23 51.92 50.01 51.82 10,845,419 +1.85(+3.69%)
Dec 03, 2015 51.50 51.56 49.63 49.97 14,365,503 -1.40(-2.73%)
Dec 02, 2015 51.71 51.78 51.28 51.37 7,849,495 -0.13(-0.24%)
Dec 01, 2015 51.25 51.76 50.77 51.50 13,002,382 -0.02(-0.03%)
Nov 30, 2015 52.11 52.27 51.35 51.51 11,739,447 -0.66(-1.27%)
Nov 27, 2015 52.18 52.34 51.97 52.18 2,917,231 -0.01(-0.02%)
Nov 25, 2015 52.07 52.18 52.18 52.18 5,422,240 +0.19(+0.37%)
Nov 24, 2015 52.08 52.34 51.37 51.99 9,424,022 -0.57(-1.09%)
Nov 23, 2015 52.14 53.02 52.11 52.56 10,120,193 +0.55(+1.05%)
Nov 20, 2015 51.99 52.15 51.71 52.02 9,894,288 +0.44(+0.86%)
Nov 19, 2015 51.86 51.97 51.51 51.57 6,141,955 -0.29(-0.55%)
Nov 18, 2015 50.90 51.91 50.62 51.86 8,595,685 +1.05(+2.06%)
Nov 17, 2015 51.14 51.66 50.71 50.81 7,977,793 -0.11(-0.21%)
Nov 16, 2015 49.93 50.93 49.93 50.92 9,598,832 +0.79(+1.57%)
Nov 13, 2015 51.09 51.48 50.02 50.13 10,512,933 -1.12(-2.18%)
Nov 12, 2015 51.47 51.73 50.98 51.24 8,096,213 -0.67(-1.29%)
Nov 11, 2015 52.49 52.50 51.87 51.92 5,288,010 -0.26(-0.50%)
Nov 10, 2015 51.64 52.29 51.37 52.18 7,969,822 +0.70(+1.37%)
Nov 09, 2015 51.82 52.00 51.07 51.47 8,132,073 -0.36(-0.70%)
Nov 06, 2015 51.90 52.06 51.53 51.83 7,910,361 -0.26(-0.50%)
Nov 05, 2015 52.00 52.24 51.87 52.09 7,346,390 +0.27(+0.52%)
Nov 04, 2015 52.72 52.72 51.31 51.82 10,855,400 -0.70(-1.34%)
Nov 03, 2015 51.86 52.67 51.56 52.53 10,576,622 +0.47(+0.90%)
Nov 02, 2015 52.70 52.78 51.96 52.06 10,215,196 -0.28(-0.53%)
Oct 30, 2015 53.27 53.53 52.07 52.33 20,112,508 +0.06(+0.11%)
Oct 29, 2015 53.05 53.11 51.62 52.28 17,708,912 -0.84(-1.59%)
Oct 28, 2015 52.79 53.13 52.21 53.12 11,498,038 +0.67(+1.28%)
Oct 27, 2015 53.00 53.04 52.02 52.45 10,725,588 -0.60(-1.14%)
Oct 26, 2015 52.68 53.40 52.67 53.05 11,656,624 +0.69(+1.31%)
Oct 23, 2015 51.95 52.53 51.54 52.37 9,810,972 +0.94(+1.82%)
Oct 22, 2015 50.99 51.61 50.33 51.43 10,977,282 +0.80(+1.59%)
Oct 21, 2015 51.08 51.12 50.32 50.63 7,249,673 -0.29(-0.57%)
Oct 20, 2015 51.20 51.32 50.65 50.92 7,279,883 -0.08(-0.15%)
Oct 19, 2015 50.29 51.26 50.08 51.00 9,704,796 +0.87(+1.74%)
Oct 16, 2015 50.15 50.43 49.73 50.13 15,376,207 +0.20(+0.40%)
Oct 15, 2015 49.31 50.04 48.58 49.93 11,651,726 +0.73(+1.48%)
Oct 14, 2015 50.18 50.33 48.88 49.20 10,001,560 -1.12(-2.23%)
Oct 13, 2015 50.47 50.81 50.20 50.32 7,487,108 -0.32(-0.63%)
Oct 12, 2015 50.48 50.93 50.22 50.64 7,687,738 +0.39(+0.78%)
Oct 09, 2015 49.74 50.28 49.60 50.24 9,528,682 +0.51(+1.03%)
Oct 08, 2015 49.16 49.94 48.84 49.73 8,170,397 +0.57(+1.16%)
Oct 07, 2015 49.03 49.21 48.43 49.16 9,729,211 +0.08(+0.15%)
Oct 06, 2015 49.20 49.47 48.70 49.09 6,744,255 -0.29(-0.59%)
Oct 05, 2015 48.92 49.50 48.57 49.38 9,802,237 +0.80(+1.65%)
Oct 02, 2015 47.67 48.59 47.29 48.58 10,804,230 +0.50(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.